Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2014 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
24/04/2014 |
14.04
|
300 | 12.85 | 14.04 | 13.78 | 300 | 0 | 0.0 | |
23/04/2014 |
12.85
|
26,100 | 13.18 | 13.18 | 12.85 | 0 | 25,000 | -0.5 | |
22/04/2014 |
13.18
|
50,200 | 13.18 | 13.78 | 13.18 | 100 | 0 | 0.0 | |
21/04/2014 |
13.18
|
40,500 | 13.78 | 13.78 | 13.18 | 0 | 0 | 0 | |
18/04/2014 |
13.78
|
1,200 | 14.04 | 14.04 | 13.18 | 200 | 0 | 0.0 | |
17/04/2014 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
16/04/2014 |
14.04
|
140,300 | 14.11 | 14.11 | 13.18 | 300 | 0 | 0.0 | |
15/04/2014 |
14.11
|
1,000 | 14.90 | 14.90 | 13.51 | 100 | 0 | 0.0 | |
14/04/2014 |
14.90
|
1,000 | 14.30 | 15.43 | 13.18 | 500 | 0 | 0.0 | |
11/04/2014 |
14.30
|
1,232 | 14.50 | 14.50 | 13.84 | 1,100 | 0 | 0.0 | |
10/04/2014 |
14.50
|
200 | 14.17 | 14.50 | 14.50 | 100 | 0 | 0.0 | |
08/04/2014 |
14.17
|
75,300 | 13.84 | 14.44 | 13.18 | 400 | 0 | 0.0 | |
07/04/2014 |
13.84
|
500 | 14.63 | 14.63 | 13.84 | 0 | 0 | 0 | |
04/04/2014 |
14.63
|
6,300 | 15.43 | 15.43 | 13.91 | 5,200 | 0 | 0.1 | |
03/04/2014 |
15.43
|
17,900 | 14.96 | 15.49 | 13.51 | 13,400 | 0 | 0.3 | |
02/04/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
01/04/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
31/03/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
28/03/2014 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
27/03/2014 |
14.96
|
7,400 | 15.16 | 15.16 | 13.84 | 2,000 | 0 | 0.0 | |
26/03/2014 |
15.16
|
2,120 | 15.82 | 15.82 | 14.24 | 300 | 0 | 0.0 | |
25/03/2014 |
15.82
|
200 | 14.77 | 15.82 | 15.16 | 200 | 0 | 0.0 | |
24/03/2014: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/03/2014 |
14.77
|
29,367 | 14.63 | 15.49 | 14.17 | 12,100 | 10,000 | 0.0 | |
21/03/2014 |
14.63
|
1,730 | 14.51 | 14.63 | 13.62 | 600 | 0 | 0.0 | |
20/03/2014 |
14.51
|
3,900 | 14.89 | 14.89 | 13.74 | 100 | 0 | 0.0 | |
19/03/2014 |
14.89
|
6,700 | 14.95 | 14.95 | 13.68 | 400 | 0 | 0.0 | |
18/03/2014 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
17/03/2014 |
14.95
|
2,700 | 14.51 | 15.27 | 14.00 | 700 | 0 | 0.0 | |
14/03/2014 |
14.51
|
600 | 14.63 | 14.63 | 13.68 | 500 | 0 | 0.0 | |
13/03/2014 |
14.63
|
7,200 | 14.95 | 14.95 | 13.49 | 1,900 | 0 | 0.0 | |
12/03/2014 |
14.95
|
4,734 | 14.00 | 15.21 | 13.81 | 4,300 | 1,800 | 0.1 | |
11/03/2014 |
14.00
|
10,966 | 12.73 | 14.00 | 12.85 | 900 | 0 | 0.0 | |
10/03/2014 |
12.73
|
15,280 | 13.68 | 14.63 | 12.73 | 400 | 0 | 0.0 | |
07/03/2014 |
13.68
|
23,400 | 13.49 | 14.00 | 13.04 | 200 | 0 | 0.0 | |
06/03/2014 |
13.49
|
400 | 14.44 | 14.44 | 13.49 | 0 | 0 | 0 | |
05/03/2014 |
14.44
|
4,500 | 15.02 | 15.02 | 13.87 | 2,700 | 300 | 0.1 | |
04/03/2014 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
03/03/2014 |
15.02
|
600 | 15.27 | 15.27 | 13.87 | 100 | 500 | -0.0 | |
28/02/2014 |
15.27
|
149 | 14.63 | 15.27 | 15.27 | 100 | 0 | 0.0 | |
27/02/2014 |
14.63
|
1,500 | 15.27 | 15.27 | 14.00 | 100 | 0 | 0.0 | |
26/02/2014 |
15.27
|
300 | 14.95 | 15.27 | 14.38 | 100 | 0 | 0.0 | |
25/02/2014 |
14.95
|
4,200 | 15.27 | 15.27 | 14.32 | 2,100 | 2,000 | 0.0 | |
24/02/2014 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
21/02/2014 |
15.27
|
600 | 14.95 | 15.27 | 14.95 | 0 | 0 | 0 | |
20/02/2014 |
14.95
|
3,200 | 15.91 | 15.91 | 14.95 | 2,000 | 0 | 0.0 | |
19/02/2014 |
15.91
|
600 | 15.91 | 15.91 | 15.78 | 100 | 0 | 0.0 | |
18/02/2014 |
15.91
|
100 | 15.91 | 15.91 | 15.91 | 0 | 28 | -0.0 | |
17/02/2014 |
15.91
|
4,200 | 15.27 | 16.54 | 14.63 | 3,300 | 1,000 | 0.1 | |
14/02/2014 |
15.27
|
100 | 14.95 | 15.27 | 15.27 | 100 | 0 | 0.0 | |
13/02/2014 |
14.95
|
200 | 15.91 | 15.91 | 14.95 | 0 | 0 | 0 | |
12/02/2014 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
11/02/2014 |
15.91
|
100 | 15.27 | 15.91 | 15.91 | 100 | 0 | 0.0 | |
10/02/2014 |
15.27
|
900 | 15.27 | 15.91 | 14.76 | 700 | 0 | 0.0 | |
07/02/2014 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
06/02/2014 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
27/01/2014 |
15.27
|
100 | 14.89 | 15.27 | 15.27 | 100 | 0 | 0.0 | |
24/01/2014 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
23/01/2014 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
22/01/2014 |
14.89
|
600 | 15.27 | 15.27 | 13.87 | 100 | 500 | -0.0 | |
21/01/2014 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
20/01/2014 |
15.27
|
200 | 16.16 | 16.16 | 14.63 | 100 | 0 | 0.0 | |
17/01/2014 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
16/01/2014 |
16.16
|
148 | 15.59 | 16.16 | 16.16 | 100 | 0 | 0.0 | |
15/01/2014 |
15.59
|
2,453 | 15.59 | 15.78 | 14.32 | 1,700 | 0 | 0.0 | |
14/01/2014 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
13/01/2014 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
10/01/2014 |
15.59
|
1,799 | 15.40 | 15.91 | 15.40 | 300 | 0 | 0.0 | |
09/01/2014 |
15.40
|
4,900 | 15.27 | 15.84 | 15.40 | 3,200 | 1,000 | 0.1 | |
08/01/2014 |
15.27
|
4,302 | 14.51 | 15.27 | 14.63 | 3,700 | 0 | 0.1 | |
07/01/2014 |
14.51
|
1,898 | 14.06 | 14.51 | 13.87 | 1,800 | 0 | 0.0 | |
06/01/2014 |
14.06
|
2,000 | 13.49 | 14.06 | 14.06 | 2,000 | 0 | 0.0 | |
03/01/2014 |
13.49
|
100 | 13.43 | 13.49 | 13.49 | 100 | 0 | 0.0 | |
02/01/2014 |
13.43
|
2,100 | 14.00 | 14.00 | 13.43 | 2,100 | 0 | 0.0 | |
31/12/2013 |
14.00
|
4,000 | 12.85 | 14.00 | 13.11 | 4,000 | 0 | 0.1 | |
30/12/2013 |
12.85
|
5,700 | 12.66 | 12.85 | 12.53 | 5,700 | 0 | 0.1 | |
27/12/2013 |
12.66
|
1,900 | 11.90 | 12.66 | 11.90 | 1,800 | 0 | 0.0 | |
26/12/2013 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
25/12/2013 |
11.90
|
690 | 11.83 | 11.90 | 11.90 | 500 | 0 | 0.0 | |
24/12/2013 |
11.83
|
3,300 | 11.77 | 11.83 | 11.77 | 3,200 | 0 | 0.1 | |
23/12/2013 |
11.77
|
20,900 | 11.45 | 11.77 | 11.13 | 20,800 | 18,000 | 0.1 | |
20/12/2013 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
19/12/2013 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
18/12/2013 |
11.45
|
1,000 | 11.39 | 11.45 | 10.37 | 100 | 0 | 0.0 | |
17/12/2013 |
11.39
|
33 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
16/12/2013 |
11.39
|
2,000 | 11.45 | 11.45 | 10.56 | 100 | 0 | 0.0 | |
13/12/2013 |
11.45
|
2,700 | 10.69 | 11.45 | 11.39 | 1,700 | 0 | 0.0 | |
12/12/2013 |
10.69
|
100 | 11.45 | 11.45 | 10.69 | 0 | 0 | 0 | |
11/12/2013 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
10/12/2013 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
09/12/2013 |
11.45
|
4,300 | 11.39 | 11.45 | 10.82 | 300 | 0 | 0.0 | |
06/12/2013 |
11.39
|
8,100 | 11.45 | 11.45 | 11.39 | 100 | 0 | 0.0 | |
05/12/2013 |
11.45
|
4,066 | 12.22 | 12.22 | 11.20 | 435 | 0 | 0.0 | |
04/12/2013 |
12.22
|
226 | 11.45 | 12.22 | 11.58 | 200 | 0 | 0.0 | |
03/12/2013 |
11.45
|
200 | 11.52 | 11.52 | 11.45 | 0 | 0 | 0 | |
02/12/2013 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
29/11/2013 |
11.52
|
1,300 | 11.52 | 11.52 | 10.56 | 100 | 0 | 0.0 | |
28/11/2013 |
11.52
|
502 | 11.39 | 11.83 | 10.82 | 300 | 0 | 0.0 | |
27/11/2013 |
11.39
|
2,767 | 11.13 | 11.45 | 11.13 | 300 | 160 | 0.0 | |
26/11/2013 |
11.13
|
2,530 | 10.88 | 11.13 | 9.86 | 1,300 | 0 | 0.0 |